Chronicle Journal: Finance

3D Systems Corp (NY: DDD )

16.39 USD -0.38 (-2.27%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.660 9.713 9.580 9.600 522,094 -0.06(-0.62%)
Dec 29, 2011 9.733 9.827 9.627 9.660 455,175 -0.04(-0.41%)
Dec 28, 2011 10.15 10.15 9.673 9.700 374,104 -0.53(-5.15%)
Dec 27, 2011 9.960 10.27 9.867 10.23 381,099 +0.26(+2.61%)
Dec 23, 2011 9.993 10.03 9.867 9.967 222,715 +0.10(+1.01%)
Dec 21, 2011 9.980 9.980 9.633 9.867 392,010 -0.19(-1.92%)
Dec 20, 2011 9.960 10.15 9.893 10.06 892,977 +0.41(+4.21%)
Dec 19, 2011 9.727 9.927 9.580 9.653 451,794 -0.03(-0.34%)
Dec 16, 2011 9.767 9.993 9.593 9.687 602,425 -0.03(-0.27%)
Dec 15, 2011 9.773 9.907 9.620 9.713 450,529 +0.11(+1.11%)
Dec 14, 2011 10.05 10.05 9.600 9.607 545,032 -0.57(-5.57%)
Dec 13, 2011 10.65 10.79 10.01 10.17 545,796 -0.33(-3.17%)
Dec 12, 2011 10.59 10.63 10.43 10.51 528,205 -0.29(-2.72%)
Dec 09, 2011 10.35 10.89 10.29 10.80 778,507 +0.50(+4.85%)
Dec 08, 2011 10.21 10.47 10.13 10.30 671,349 -0.05(-0.45%)
Dec 07, 2011 10.30 10.42 9.893 10.35 497,136 -0.02(-0.19%)
Dec 06, 2011 10.40 10.49 10.14 10.37 353,538 -0.01(-0.13%)
Dec 05, 2011 10.47 10.55 10.24 10.38 675,697 +0.11(+1.04%)
Dec 02, 2011 10.47 10.59 10.25 10.27 524,035 +0.00(+0.00%)
Dec 01, 2011 10.39 10.41 10.23 10.27 576,034 -0.13(-1.28%)
Nov 30, 2011 10.71 10.72 10.20 10.41 982,471 +0.39(+3.93%)
Nov 29, 2011 10.33 10.41 9.893 10.01 402,052 -0.27(-2.66%)
Nov 28, 2011 9.853 10.62 9.853 10.29 621,799 +0.80(+8.43%)
Nov 25, 2011 9.760 9.986 9.473 9.487 266,626 -0.35(-3.53%)
Nov 23, 2011 10.07 10.10 9.773 9.833 654,270 -0.35(-3.41%)
Nov 22, 2011 10.47 10.74 10.15 10.18 725,701 -0.29(-2.80%)
Nov 21, 2011 11.01 11.33 10.33 10.47 870,780 -0.75(-6.65%)
Nov 18, 2011 11.59 11.63 11.17 11.22 514,233 -0.18(-1.58%)
Nov 17, 2011 11.21 11.66 11.03 11.40 1,154,799 +0.19(+1.66%)
Nov 16, 2011 11.09 11.53 10.89 11.21 594,936 +0.13(+1.14%)
Nov 15, 2011 11.00 11.19 10.71 11.09 568,480 +0.03(+0.30%)
Nov 14, 2011 11.58 11.58 10.87 11.05 346,966 -0.20(-1.78%)
Nov 11, 2011 11.04 11.40 11.04 11.25 490,737 +0.37(+3.43%)
Nov 10, 2011 10.59 11.00 10.40 10.88 531,363 +0.51(+4.95%)
Nov 09, 2011 10.77 10.92 10.33 10.37 848,077 -0.83(-7.39%)
Nov 08, 2011 11.15 11.27 10.75 11.19 416,004 +0.19(+1.70%)
Nov 07, 2011 11.43 11.43 10.84 11.01 748,924 -0.51(-4.46%)
Nov 04, 2011 11.25 11.73 11.20 11.52 699,846 +0.11(+0.93%)
Nov 03, 2011 10.89 11.47 10.74 11.41 949,563 +0.67(+6.20%)
Nov 02, 2011 10.53 10.83 10.30 10.75 823,551 +0.52(+5.08%)
Nov 01, 2011 10.38 10.61 10.03 10.23 1,239,993 -0.62(-5.72%)
Oct 31, 2011 10.82 11.48 10.77 10.85 1,330,254 +0.05(+0.43%)
Oct 28, 2011 10.66 10.87 10.30 10.80 1,433,235 +0.05(+0.50%)
Oct 27, 2011 13.19 13.33 10.67 10.75 3,260,508 -2.16(-16.74%)
Oct 26, 2011 12.39 12.99 12.15 12.91 1,338,277 +0.97(+8.16%)
Oct 25, 2011 12.43 12.47 11.93 11.93 586,177 -0.64(-5.09%)
Oct 24, 2011 11.76 12.61 11.70 12.57 753,259 +0.93(+7.96%)
Oct 21, 2011 11.47 11.69 11.27 11.65 470,937 +0.41(+3.62%)
Oct 20, 2011 10.95 11.30 10.49 11.24 453,603 +0.37(+3.37%)
Oct 19, 2011 11.37 11.58 10.83 10.87 331,398 -0.53(-4.62%)
Oct 18, 2011 11.01 11.55 10.60 11.40 393,211 +0.49(+4.46%)
Oct 17, 2011 11.29 11.43 10.90 10.91 461,641 -0.56(-4.88%)
Oct 14, 2011 11.51 11.67 11.31 11.47 645,228 +0.25(+2.26%)
Oct 13, 2011 11.59 11.67 10.90 11.22 641,356 -0.55(-4.65%)
Oct 12, 2011 11.58 11.85 11.42 11.77 637,477 +0.37(+3.28%)
Oct 11, 2011 10.99 11.63 10.87 11.39 562,198 +0.24(+2.15%)
Oct 10, 2011 10.61 11.16 10.59 11.15 503,211 +0.85(+8.28%)
Oct 07, 2011 10.94 11.03 10.28 10.30 731,985 -0.50(-4.63%)
Oct 06, 2011 10.64 10.82 10.55 10.80 642,660 +0.31(+2.92%)
Oct 05, 2011 9.953 10.67 9.553 10.49 751,110 +0.54(+5.43%)
Oct 04, 2011 8.833 10.05 8.521 9.953 949,045 +0.95(+10.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.